Keycorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	5.740	5.820	5.520	5.590	3.252	15,097,400
2009-11-12	5.740	5.860	5.670	5.720	3.328	12,679,000
2009-11-11	5.730	5.800	5.680	5.760	3.351	11,472,100
2009-11-10	5.720	5.820	5.610	5.690	3.311	13,271,100
2009-11-09	5.840	5.880	5.730	5.840	3.398	15,132,600
2009-11-06	5.400	5.770	5.390	5.730	3.334	21,975,700
2009-11-05	5.370	5.570	5.310	5.520	3.212	17,351,600
2009-11-04	5.700	5.710	5.310	5.320	3.095	15,672,000
2009-11-03	5.420	5.610	5.350	5.540	3.223	18,908,300
2009-11-02	5.380	5.640	5.360	5.550	3.229	21,605,100
2009-10-30	5.610	5.630	5.290	5.390	3.136	21,510,300
2009-10-29	5.730	5.900	5.590	5.660	3.293	32,441,200
2009-10-28	5.830	5.880	5.460	5.500	3.200	29,669,000
2009-10-27	6.110	6.130	5.790	5.830	3.392	28,159,300
2009-10-26	6.460	6.470	6.060	6.110	3.555	26,761,600
2009-10-23	6.720	6.720	6.360	6.480	3.770	14,958,800
2009-10-22	6.300	6.820	6.220	6.630	3.857	34,309,400
2009-10-21	6.380	6.850	6.260	6.280	3.654	43,371,700
2009-10-20	6.290	6.570	6.180	6.540	3.805	25,427,700
2009-10-19	6.470	6.520	6.250	6.350	3.695	10,298,600
2009-10-16	6.540	6.600	6.310	6.450	3.753	21,379,100
2009-10-15	6.580	6.730	6.540	6.650	3.869	16,536,700
2009-10-14	6.580	6.740	6.440	6.680	3.887	20,267,000
2009-10-13	6.280	6.460	6.260	6.430	3.741	17,666,700
2009-10-12	6.210	6.320	6.190	6.310	3.671	10,052,100
2009-10-09	6.180	6.220	6.100	6.190	3.601	14,602,600
2009-10-08	6.340	6.350	6.180	6.220	3.619	14,366,100
2009-10-07	6.230	6.350	6.080	6.280	3.654	10,182,000
2009-10-06	6.320	6.480	6.080	6.230	3.625	14,516,600
2009-10-05	6.280	6.320	6.140	6.230	3.625	12,953,900
2009-10-02	6.000	6.450	5.930	6.170	3.590	22,630,500
2009-10-01	6.450	6.500	6.110	6.140	3.572	22,532,000
2009-09-30	6.600	6.730	6.490	6.500	3.782	25,675,300
2009-09-29	6.520	6.680	6.500	6.550	3.811	12,002,900
2009-09-28	6.360	6.490	6.250	6.490	3.776	10,635,900
2009-09-25	6.340	6.400	6.180	6.240	3.631	15,225,800
2009-09-24	6.760	6.760	6.260	6.390	3.718	21,821,400
2009-09-23	6.860	6.930	6.690	6.700	3.898	17,656,600
2009-09-22	6.780	6.870	6.560	6.850	3.985	16,718,500
2009-09-21	6.570	6.710	6.400	6.630	3.857	17,187,800
2009-09-18	6.570	6.720	6.500	6.630	3.857	25,661,200
2009-09-17	6.990	7.000	6.480	6.550	3.811	31,170,600
2009-09-16	6.450	7.070	6.440	7.020	4.084	44,378,500
2009-09-15	6.010	6.530	5.980	6.460	3.759	31,591,100
2009-09-14	5.850	6.050	5.760	6.010	3.497	18,352,100
2009-09-11	6.190	6.190	5.920	5.930	3.450	21,601,500
2009-09-10	6.170	6.230	6.020	6.180	3.596	17,817,700
2009-09-09	6.170	6.220	6.000	6.210	3.613	16,547,900
2009-09-08	6.340	6.370	6.100	6.170	3.590	12,973,300
2009-09-04	5.980	6.320	5.860	6.220	3.619	25,463,500
2009-09-03	5.970	6.030	5.850	5.950	3.462	14,678,900
2009-09-02	6.070	6.140	5.800	5.820	3.386	22,192,700
2009-09-01	6.610	6.740	6.100	6.150	3.578	29,230,600
2009-08-31	6.540	6.680	6.450	6.660	3.875	17,872,100
2009-08-28	6.750	6.770	6.500	6.680	3.887	14,538,300
2009-08-27	6.440	6.600	6.310	6.580	3.823	20,640,200
2009-08-26	6.510	6.580	6.270	6.400	3.718	14,279,900
2009-08-25	6.560	6.640	6.420	6.480	3.764	13,677,300
2009-08-24	6.770	6.970	6.350	6.410	3.724	25,805,400
2009-08-21	6.520	6.850	6.450	6.730	3.910	27,379,800

← NewerPage 72 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-03-09	2:1
1994-03-02	1205:1000
1992-04-15	3:2

Dividends

Ex-date	Amount
2026-09-01	0.2050 USD
2026-06-02	0.2050 USD
2026-03-03	0.2050 USD
2025-12-02	0.2050 USD
2025-09-02	0.2050 USD
2025-05-27	0.2050 USD
2025-03-04	0.2050 USD
2024-12-03	0.2050 USD
2024-08-27	0.2050 USD
2024-05-24	0.2050 USD
2024-02-26	0.2050 USD
2023-11-27	0.2050 USD
2023-08-28	0.2050 USD
2023-05-26	0.2050 USD
2023-02-27	0.2050 USD
2022-11-28	0.2050 USD
2022-08-29	0.1950 USD
2022-05-27	0.1950 USD
2022-02-28	0.1950 USD
2021-11-29	0.1950 USD
2021-08-30	0.1850 USD
2021-05-28	0.1850 USD
2021-03-01	0.1850 USD
2020-11-30	0.1850 USD
2020-08-31	0.1850 USD
2020-06-01	0.1850 USD
2020-03-02	0.1850 USD
2019-12-02	0.1850 USD
2019-08-26	0.1850 USD
2019-05-24	0.1700 USD
2019-03-04	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.